Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 48.67 | 0.12 | 0.25% | 48.39 | 48.80 | 48.39 | 16,255 |
| May 17 2024 | 48.55 | 0.38 | 0.79% | 48.29 | 48.5701 | 48.29 | 12,648 |
| May 16 2024 | 48.17 | 0.13 | 0.27% | 48.04 | 48.30 | 48.04 | 15,300 |
| May 15 2024 | 48.04 | 0.49 | 1.03% | 47.58 | 48.07 | 47.57 | 19,590 |
| May 14 2024 | 47.55 | 0.04 | 0.08% | 47.41 | 47.575 | 47.12 | 13,336 |
| May 13 2024 | 47.51 | -0.10 | -0.21% | 47.76 | 47.86 | 47.49 | 15,512 |
| May 10 2024 | 47.61 | 0.00 | 0.00% | 47.73 | 47.7867 | 47.5032 | 6,947 |
| May 09 2024 | 47.61 | 0.36 | 0.76% | 47.19 | 47.638 | 47.19 | 24,532 |
| May 08 2024 | 47.25 | 0.15 | 0.32% | 47.02 | 47.355 | 47.02 | 22,980 |
| May 07 2024 | 47.10 | 0.23 | 0.49% | 47.04 | 47.36 | 47.04 | 14,483 |
| May 06 2024 | 46.87 | 0.54 | 1.18% | 46.32 | 47.0075 | 46.32 | 28,818 |
| May 03 2024 | 46.325 | 0.30 | 0.64% | 46.49 | 46.49 | 46.1701 | 13,901 |
| May 02 2024 | 46.03 | 0.51 | 1.12% | 45.84 | 46.2627 | 45.68 | 14,770 |
| May 01 2024 | 45.52 | 0.07 | 0.15% | 45.29 | 46.23 | 45.29 | 35,857 |
| Apr 30 2024 | 45.45 | -0.53 | -1.15% | 45.88 | 46.03 | 45.45 | 24,439 |
| Apr 29 2024 | 45.98 | -0.05 | -0.11% | 46.28 | 46.28 | 45.94 | 27,929 |
| Apr 26 2024 | 46.03 | 0.62 | 1.37% | 45.64 | 46.18 | 45.64 | 15,860 |
| Apr 25 2024 | 45.41 | -0.03 | -0.07% | 45.11 | 45.41 | 44.84 | 29,010 |
| Apr 24 2024 | 45.44 | -0.05 | -0.11% | 45.51 | 45.5788 | 45.34 | 53,662 |
| Apr 23 2024 | 45.49 | 0.51 | 1.13% | 45.15 | 45.521 | 45.15 | 47,185 |
| Apr 22 2024 | 44.98 | 0.39 | 0.87% | 44.91 | 45.12 | 44.86 | 71,720 |
| Apr 19 2024 | 44.59 | -0.24 | -0.54% | 44.83 | 45.00 | 44.54 | 22,944 |
| Apr 18 2024 | 44.83 | -0.09 | -0.20% | 44.90 | 45.10 | 44.72 | 25,023 |
| Apr 17 2024 | 44.92 | -0.18 | -0.40% | 45.35 | 45.35 | 44.79 | 31,976 |
| Apr 16 2024 | 45.10 | 0.11 | 0.24% | 45.03 | 45.35 | 45.03 | 38,116 |
| Apr 15 2024 | 44.99 | -0.44 | -0.97% | 45.66 | 45.99 | 44.99 | 30,708 |
| Apr 12 2024 | 45.43 | -0.78 | -1.69% | 45.91 | 46.185 | 45.35 | 26,118 |
| Apr 11 2024 | 46.21 | 0.24 | 0.52% | 46.24 | 46.3975 | 45.79 | 28,591 |
| Apr 10 2024 | 45.97 | -0.31 | -0.67% | 46.06 | 46.1857 | 45.78 | 30,939 |
| Apr 09 2024 | 46.28 | -0.05 | -0.11% | 46.52 | 46.52 | 46.04 | 18,513 |
| Apr 08 2024 | 46.33 | 0.01 | 0.02% | 46.46 | 46.56 | 46.27 | 16,587 |
| Apr 05 2024 | 46.32 | 0.53 | 1.16% | 46.03 | 46.46 | 45.985 | 26,236 |
| Apr 04 2024 | 45.79 | -0.53 | -1.14% | 46.45 | 46.75 | 45.79 | 25,998 |
| Apr 03 2024 | 46.32 | 0.12 | 0.26% | 46.04 | 46.54 | 46.04 | 23,818 |
| Apr 02 2024 | 46.20 | -0.39 | -0.84% | 46.43 | 46.43 | 46.12 | 15,975 |
| Apr 01 2024 | 46.59 | 0.08 | 0.17% | 46.58 | 46.8145 | 46.52 | 19,133 |
| Mar 28 2024 | 46.51 | 0.13 | 0.28% | 46.52 | 46.61 | 46.4247 | 8,935 |
| Mar 27 2024 | 46.38 | 0.39 | 0.85% | 46.21 | 46.40 | 46.13 | 23,070 |
| Mar 26 2024 | 45.99 | -0.06 | -0.13% | 46.08 | 46.2012 | 45.99 | 11,993 |
| Mar 25 2024 | 46.05 | 0.01 | 0.02% | 45.93 | 46.115 | 45.93 | 6,456 |
| Mar 22 2024 | 46.04 | -0.20 | -0.43% | 46.08 | 46.14 | 45.9601 | 7,728 |
| Mar 21 2024 | 46.24 | 0.26 | 0.57% | 46.26 | 46.48 | 46.12 | 20,107 |
| Mar 20 2024 | 45.98 | 0.57 | 1.26% | 45.42 | 45.98 | 45.35 | 16,471 |
| Mar 19 2024 | 45.41 | 0.06 | 0.13% | 45.39 | 45.47 | 45.09 | 8,147 |
| Mar 18 2024 | 45.35 | 0.45 | 1.00% | 45.08 | 45.49 | 45.08 | 7,389 |
| Mar 15 2024 | 44.90 | -0.23 | -0.51% | 44.92 | 44.98 | 44.7301 | 17,730 |
| Mar 14 2024 | 45.13 | -0.24 | -0.53% | 45.30 | 45.34 | 45.06 | 18,598 |
| Mar 13 2024 | 45.37 | 0.00 | 0.00% | 45.38 | 45.55 | 45.27 | 16,426 |
| Mar 12 2024 | 45.37 | 0.51 | 1.14% | 45.12 | 45.51 | 45.0481 | 16,522 |
| Mar 11 2024 | 44.86 | 0.03 | 0.07% | 44.73 | 44.94 | 44.55 | 11,420 |
| Mar 08 2024 | 44.83 | -0.31 | -0.69% | 45.28 | 45.28 | 44.82 | 15,774 |
| Mar 07 2024 | 45.14 | 0.42 | 0.94% | 44.92 | 45.25 | 44.92 | 10,302 |
| Mar 06 2024 | 44.72 | 0.21 | 0.47% | 44.67 | 44.95 | 44.67 | 12,119 |
| Mar 05 2024 | 44.51 | -0.48 | -1.07% | 44.81 | 44.82 | 44.44 | 18,497 |
| Mar 04 2024 | 44.99 | -0.24 | -0.53% | 45.23 | 45.23 | 44.92 | 19,368 |
| Mar 01 2024 | 45.23 | 0.48 | 1.07% | 45.02 | 45.23 | 44.87 | 13,539 |
| Feb 29 2024 | 44.75 | 0.13 | 0.28% | 44.89 | 45.0046 | 44.7054 | 14,819 |
| Feb 28 2024 | 44.625 | -0.21 | -0.46% | 44.69 | 44.94 | 44.59 | 22,222 |
| Feb 27 2024 | 44.83 | -0.08 | -0.18% | 44.87 | 44.9762 | 44.83 | 18,877 |
| Feb 26 2024 | 44.91 | -0.19 | -0.42% | 45.12 | 45.12 | 44.83 | 11,599 |
| Feb 23 2024 | 45.10 | -0.10 | -0.22% | 45.17 | 45.30 | 45.10 | 12,079 |
| Feb 22 2024 | 45.20 | 0.49 | 1.10% | 44.96 | 45.2911 | 44.96 | 12,509 |
| Feb 21 2024 | 44.71 | 0.21 | 0.47% | 44.30 | 44.84 | 44.30 | 14,777 |
